Origin Materials, Inc.
ORGNNASDAQBasic Materials● Active
$1.28
$-0.03(-2.29%)
Market Cap$7043950
P/E Ratio—
52W High$28.5
52W Low$1.22
Origin Materials, Inc.（ORGN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
orgn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$322.20
Jun 24, 2021
-99.6% from here
5-Year Low5Y
$1.22
May 15, 2026
+4.9% from low
IPO Priceadj.
$300.00
Sep 4, 2020
-99.6% since IPO
1 Year Ago
$13.94
Jun 9, 2025
-90.8% in 1Y
5 Years Ago
$300.00
Jun 9, 2021
-99.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ORGN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.30 | $1.33 | $1.28 | $1.28 | $1.28 | 59K | -1.54% |
| Jun 5, 2026 | $1.37 | $1.37 | $1.29 | $1.31 | $1.31 | 91K | -4.38% |
| Jun 4, 2026 | $1.37 | $1.44 | $1.37 | $1.40 | $1.40 | 47K | +2.19% |
| Jun 3, 2026 | $1.38 | $1.39 | $1.31 | $1.37 | $1.37 | 86K | -0.72% |
| Jun 2, 2026 | $1.44 | $1.44 | $1.36 | $1.39 | $1.39 | 66K | -3.47% |
| Jun 1, 2026 | $1.46 | $1.47 | $1.40 | $1.40 | $1.40 | 62K | -4.11% |
| May 29, 2026 | $1.48 | $1.55 | $1.44 | $1.49 | $1.49 | 52K | +0.68% |
| May 28, 2026 | $1.46 | $1.55 | $1.43 | $1.51 | $1.51 | 109K | +3.42% |
| May 27, 2026 | $1.40 | $1.47 | $1.38 | $1.47 | $1.47 | 151K | +5.00% |
| May 26, 2026 | $1.52 | $1.53 | $1.43 | $1.45 | $1.45 | 84K | -4.61% |
| May 22, 2026 | $1.44 | $1.53 | $1.43 | $1.53 | $1.53 | 92K | +6.25% |
| May 21, 2026 | $1.40 | $1.50 | $1.35 | $1.49 | $1.49 | 127K | +6.43% |
| May 20, 2026 | $1.49 | $1.49 | $1.41 | $1.43 | $1.43 | 222K | -4.03% |
| May 19, 2026 | $1.50 | $1.58 | $1.46 | $1.49 | $1.49 | 208K | -0.67% |
| May 18, 2026 | $1.39 | $1.57 | $1.27 | $1.53 | $1.53 | 1.0M | +10.07% |
| May 15, 2026 | $1.23 | $2.33 | $1.22 | $1.43 | $1.43 | 23.9M | +16.26% |
| May 14, 2026 | $1.24 | $1.35 | $1.23 | $1.23 | $1.23 | 561K | -0.81% |
| May 13, 2026 | $1.24 | $1.27 | $1.23 | $1.25 | $1.25 | 56K | +0.81% |
| May 12, 2026 | $1.28 | $1.30 | $1.25 | $1.27 | $1.27 | 98K | -0.78% |
| May 11, 2026 | $1.35 | $1.39 | $1.30 | $1.30 | $1.30 | 163K | -3.70% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ORGN
Jan 1 → Dec 31 · 6 years2026-80.2%$6.47 → $1.28
-80.2%
2025-83.3%$38.10 → $6.35
-83.3%
2024+53.0%$25.09 → $38.40
+53.0%
2023-82.0%$139.50 → $25.09
-82.0%
2022-29.6%$196.50 → $138.30
-29.6%
2021-35.8%$301.50 → $193.50
-35.8%
Best Year2024 · +53.0%
Worst Year2025 · -83.3%
Positive Years1 / 6
Avg Annual Return-43.0%
6Y Total Return-99.6%
6Y CAGR~-59.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ORGN?
If you invested $1,000 in ORGN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-59.7% / yr
Profit$-996
Based on Sep 4, 2020 · $300.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Origin Materials, Inc.（ORGN）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ORGN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ORGN 历史股价FMP 日线复权 OHLCV